Bank of Guiyang Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.590	6.590	6.510	6.520	5.872	16,418,033
2022-01-27	6.610	6.630	6.510	6.530	5.881	19,959,944
2022-01-26	6.560	6.620	6.560	6.580	5.926	14,169,621
2022-01-25	6.740	6.740	6.550	6.550	5.899	20,001,286
2022-01-24	6.750	6.780	6.690	6.720	6.053	13,601,159
2022-01-21	6.760	6.810	6.740	6.770	6.098	17,625,928
2022-01-20	6.730	6.830	6.730	6.790	6.116	25,141,681
2022-01-19	6.680	6.780	6.670	6.750	6.080	21,734,658
2022-01-18	6.670	6.720	6.630	6.700	6.034	18,177,316
2022-01-17	6.650	6.720	6.650	6.650	5.989	12,574,145
2022-01-14	6.760	6.780	6.640	6.660	5.998	23,480,766
2022-01-13	6.760	6.850	6.740	6.770	6.098	22,267,831
2022-01-12	6.780	6.790	6.700	6.770	6.098	20,895,954
2022-01-11	6.740	6.850	6.740	6.770	6.098	23,746,293
2022-01-10	6.730	6.800	6.710	6.760	6.089	28,360,829
2022-01-07	6.580	6.720	6.580	6.710	6.044	34,212,574
2022-01-06	6.570	6.610	6.560	6.580	5.926	15,160,916
2022-01-05	6.560	6.640	6.550	6.580	5.926	28,902,349
2022-01-04	6.520	6.570	6.510	6.560	5.908	16,320,053
2021-12-31	6.520	6.530	6.500	6.510	5.863	8,040,145
2021-12-30	6.500	6.520	6.490	6.520	5.872	8,299,189
2021-12-29	6.500	6.510	6.490	6.490	5.845	9,961,259
2021-12-28	6.520	6.520	6.490	6.500	5.854	8,303,838
2021-12-27	6.510	6.530	6.490	6.510	5.863	9,988,811
2021-12-24	6.520	6.530	6.490	6.510	5.863	11,949,911
2021-12-23	6.540	6.550	6.520	6.530	5.881	8,888,346
2021-12-22	6.560	6.570	6.520	6.530	5.881	11,484,720
2021-12-21	6.480	6.570	6.480	6.550	5.899	23,856,780
2021-12-20	6.490	6.500	6.470	6.480	5.836	14,458,732
2021-12-17	6.500	6.520	6.480	6.490	5.845	12,311,924
2021-12-16	6.490	6.510	6.480	6.500	5.854	9,792,480
2021-12-15	6.500	6.510	6.480	6.490	5.845	10,334,997
2021-12-14	6.540	6.540	6.490	6.490	5.845	12,300,527
2021-12-13	6.550	6.580	6.530	6.530	5.881	12,965,223
2021-12-10	6.560	6.580	6.530	6.550	5.899	16,935,552
2021-12-09	6.540	6.620	6.530	6.580	5.926	18,899,373
2021-12-08	6.560	6.560	6.520	6.540	5.890	9,829,975
2021-12-07	6.550	6.570	6.510	6.550	5.899	15,021,949
2021-12-06	6.540	6.590	6.520	6.520	5.872	15,819,543
2021-12-03	6.520	6.540	6.490	6.530	5.881	9,115,947
2021-12-02	6.500	6.530	6.490	6.510	5.863	10,070,611
2021-12-01	6.480	6.510	6.470	6.500	5.854	8,874,469
2021-11-30	6.490	6.510	6.480	6.480	5.836	6,230,584
2021-11-29	6.480	6.510	6.470	6.490	5.845	7,624,062
2021-11-26	6.530	6.530	6.490	6.500	5.854	7,745,555
2021-11-25	6.540	6.540	6.510	6.530	5.881	5,897,241
2021-11-24	6.510	6.550	6.500	6.540	5.890	8,127,743
2021-11-23	6.500	6.530	6.500	6.520	5.872	6,808,501
2021-11-22	6.530	6.540	6.510	6.510	5.863	7,431,404
2021-11-19	6.490	6.560	6.480	6.540	5.890	9,093,920
2021-11-18	6.500	6.520	6.490	6.500	5.854	7,412,264
2021-11-17	6.530	6.540	6.500	6.510	5.863	7,277,928
2021-11-16	6.550	6.570	6.510	6.520	5.872	8,404,711
2021-11-15	6.530	6.560	6.510	6.560	5.908	6,617,365
2021-11-12	6.560	6.560	6.520	6.530	5.881	7,156,948
2021-11-11	6.490	6.560	6.480	6.560	5.908	12,716,404
2021-11-10	6.490	6.510	6.460	6.500	5.854	9,695,384
2021-11-09	6.490	6.520	6.480	6.500	5.854	8,332,337
2021-11-08	6.500	6.520	6.470	6.500	5.854	8,036,679
2021-11-05	6.510	6.520	6.480	6.500	5.854	9,865,034

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.3000 CNY
2022-06-09	0.3000 CNY
2021-06-23	0.3000 CNY
2020-06-22	0.3100 CNY
2019-06-17	0.5600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.